[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Cousins Properties : ( CUZ:US )
25.60USD ▼ -1.35 (-5.01%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 25.60 | ▼-1.35 | ▼-5.01% |
| 25-04-09 | 26.95 | ▲1.80 | ▲7.16% |
| 25-04-08 | 25.15 | ▼-0.56 | ▼-2.18% |
| 25-04-07 | 25.71 | ▼-0.32 | ▼-1.23% |
| 25-04-04 | 26.03 | ▼-1.13 | ▼-4.16% |
| 25-04-03 | 27.16 | ▼-2.35 | ▼-7.96% |
| 25-04-02 | 29.51 | ▲0.11 | ▲0.37% |
| 25-04-01 | 29.40 | ▼-0.10 | ▼-0.34% |
| 25-03-31 | 29.50 | ▼-0.03 | ▼-0.1% |
| 25-03-28 | 29.53 | ▼-0.11 | ▼-0.37% |
| 25-03-27 | 29.64 | ▼-0.29 | ▼-0.97% |
| 25-03-26 | 29.93 | ▼-0.08 | ▼-0.27% |
| 25-03-25 | 30.01 | ▼-0.33 | ▼-1.09% |
| 25-03-24 | 30.34 | ▲0.77 | ▲2.6% |
| 25-03-21 | 29.57 | ▼-0.26 | ▼-0.87% |
| 25-03-20 | 29.83 | ▲0.04 | ▲0.13% |
| 25-03-19 | 29.79 | ▲0.27 | ▲0.91% |
| 25-03-18 | 29.52 | ▲0.17 | ▲0.58% |
| 25-03-17 | 29.35 | ▲0.67 | ▲2.34% |
| 25-03-14 | 28.68 | ▲0.62 | ▲2.21% |
| 25-03-13 | 28.06 | ▼-0.85 | ▼-2.94% |
| 25-03-12 | 28.91 | ▲0.70 | ▲2.48% |
| 25-03-11 | 28.21 | ▼-0.05 | ▼-0.18% |
| 25-03-10 | 28.26 | ▼-0.94 | ▼-3.22% |
| 25-03-07 | 29.20 | ▲0.19 | ▲0.65% |
| 25-03-06 | 29.01 | ▼-0.77 | ▼-2.59% |
| 25-03-05 | 29.78 | ▲0.51 | ▲1.74% |
| 25-03-04 | 29.27 | ▼-0.81 | ▼-2.69% |
| 25-03-03 | 30.08 | ▼-0.25 | ▼-0.82% |
| 25-02-28 | 30.33 | ▲0.18 | ▲0.6% |
| 25-02-27 | 30.15 | ▲0.16 | ▲0.53% |
| 25-02-26 | 29.99 | ▼-0.04 | ▼-0.13% |
| 25-02-25 | 30.03 | ▼-0.10 | ▼-0.33% |
| 25-02-24 | 30.13 | ▲0.04 | ▲0.13% |
| 25-02-21 | 30.09 | ▼-0.26 | ▼-0.86% |
| 25-02-20 | 30.35 | ▲0.02 | ▲0.07% |
| 25-02-19 | 30.33 | ▼-0.02 | ▼-0.07% |
| 25-02-18 | 30.35 | ▲0.40 | ▲1.34% |
| 25-02-14 | 29.95 | ▼-0.58 | ▼-1.9% |
| 25-02-13 | 30.53 | ▲0.09 | ▲0.3% |
| 25-02-12 | 30.44 | ▼-0.29 | ▼-0.94% |
| 25-02-11 | 30.73 | ▲0.19 | ▲0.62% |
| 25-02-10 | 30.54 | ▼-0.67 | ▼-2.15% |
| 25-02-07 | 31.21 | ▲0.55 | ▲1.79% |
| 25-02-06 | 30.66 | ▲0.51 | ▲1.69% |
| 25-02-05 | 30.15 | ▲0.14 | ▲0.47% |
| 25-02-04 | 30.01 | ▼-0.12 | ▼-0.4% |
| 25-02-03 | 30.13 | ▼-0.40 | ▼-1.31% |
| 25-01-31 | 30.53 | ▲0.23 | ▲0.76% |
| 25-01-30 | 30.30 | ▲0.99 | ▲3.38% |
| 25-01-29 | 29.31 | ▼-0.96 | ▼-3.17% |
| 25-01-28 | 30.27 | ▼-0.75 | ▼-2.42% |
| 25-01-27 | 31.02 | ▲0.42 | ▲1.37% |
| 25-01-24 | 30.60 | ▲0.33 | ▲1.09% |
| 25-01-23 | 30.27 | ▼-0.22 | ▼-0.72% |
| 25-01-22 | 30.49 | ▼-0.68 | ▼-2.18% |
| 25-01-21 | 31.17 | ▲0.54 | ▲1.76% |
| 25-01-17 | 30.63 | ▲0.49 | ▲1.63% |
| 25-01-16 | 30.14 | ▼-0.03 | ▼-0.1% |
| 25-01-15 | 30.17 | ▲0.65 | ▲2.2% |
| 25-01-14 | 29.52 | ▲0.47 | ▲1.62% |
| 25-01-13 | 29.05 | ▲0.54 | ▲1.89% |
| 25-01-10 | 28.51 | ▼-1.09 | ▼-3.68% |
| 25-01-08 | 29.60 | ▼-0.02 | ▼-0.07% |
| 25-01-07 | 29.62 | ▼-0.61 | ▼-2.02% |
| 25-01-06 | 30.23 | ▼-0.32 | ▼-1.05% |
| 25-01-03 | 30.55 | ▼-0.38 | ▼-1.23% |
| 25-01-02 | 30.93 | ▲0.29 | ▲0.95% |
| 24-12-31 | 30.64 | ▲0.55 | ▲1.83% |
| 24-12-30 | 30.09 | ▼-0.24 | ▼-0.79% |
| 24-12-27 | 30.33 | ▼-0.42 | ▼-1.37% |
| 24-12-26 | 30.75 | ▲0.24 | ▲0.79% |
| 24-12-24 | 30.51 | ▲0.36 | ▲1.19% |
| 24-12-23 | 30.15 | ▼-0.09 | ▼-0.3% |
| 24-12-20 | 30.24 | ▲0.41 | ▲1.37% |
| 24-12-19 | 29.83 | ▲0.45 | ▲1.53% |
| 24-12-18 | 29.38 | ▼-1.90 | ▼-6.07% |
| 24-12-17 | 31.28 | ▲0.28 | ▲0.9% |
| 24-12-16 | 31.00 | ▲0.36 | ▲1.17% |
| 24-12-13 | 30.64 | ▲0.32 | ▲1.06% |
| 24-12-12 | 30.32 | ▲0.13 | ▲0.43% |
| 24-12-11 | 30.19 | ▲0.07 | ▲0.23% |
| 24-12-10 | 30.12 | ▼-0.87 | ▼-2.81% |
| 24-12-09 | 30.99 | ▲0.32 | ▲1.04% |
| 24-12-06 | 30.67 | ▲0.08 | ▲0.26% |
| 24-12-05 | 30.59 | ▼-0.16 | ▼-0.52% |
| 24-12-04 | 30.75 | ▼-0.12 | ▼-0.39% |
| 24-12-03 | 30.87 | ▼-0.43 | ▼-1.37% |
| 24-12-02 | 31.30 | ▼-0.44 | ▼-1.39% |
| 24-11-29 | 31.74 | ▼-0.20 | ▼-0.63% |
| 24-11-27 | 31.94 | ▲0.18 | ▲0.57% |
| 24-11-26 | 31.76 | ▼-0.14 | ▼-0.44% |
| 24-11-25 | 31.90 | ▲0.18 | ▲0.57% |
| 24-11-22 | 31.72 | ▲0.20 | ▲0.63% |
| 24-11-21 | 31.52 | ▲0.42 | ▲1.35% |
| 24-11-20 | 31.10 | ▲0.17 | ▲0.55% |
| 24-11-19 | 30.93 | ▲0.12 | ▲0.39% |
| 24-11-18 | 30.81 | ▲0.16 | ▲0.52% |
| 24-11-15 | 30.65 | ▼-0.10 | ▼-0.33% |
| 24-11-14 | 30.75 | ▼-0.17 | ▼-0.55% |
| 24-11-13 | 30.92 | ▼-0.16 | ▼-0.51% |
| 24-11-12 | 31.08 | ▼-0.83 | ▼-2.6% |
| 24-11-11 | 31.91 | ▲0.26 | ▲0.82% |
| 24-11-08 | 31.65 | ▲0.07 | ▲0.22% |
| 24-11-07 | 31.58 | ▲0.15 | ▲0.48% |
| 24-11-06 | 31.43 | ▲0.37 | ▲1.19% |
| 24-11-05 | 31.06 | ▲0.24 | ▲0.78% |
| 24-11-04 | 30.82 | ▲0.84 | ▲2.8% |
| 24-11-01 | 29.98 | ▼-0.65 | ▼-2.12% |
| 24-10-31 | 30.63 | ▼-0.43 | ▼-1.38% |
| 24-10-30 | 31.06 | ▲0.25 | ▲0.81% |
| 24-10-29 | 30.81 | ▼-0.33 | ▼-1.06% |
| 24-10-28 | 31.14 | ▼-0.40 | ▼-1.27% |
| 24-10-25 | 31.54 | ▲0.17 | ▲0.54% |
| 24-10-24 | 31.37 | ▲0.12 | ▲0.38% |
| 24-10-23 | 31.25 | ▲0.19 | ▲0.61% |
| 24-10-22 | 31.06 | ▼-0.17 | ▼-0.54% |
| 24-10-21 | 31.23 | ▼-0.59 | ▼-1.85% |
| 24-10-18 | 31.82 | ▲0.32 | ▲1.02% |
| 24-10-17 | 31.50 | ▲0.10 | ▲0.32% |
| 24-10-16 | 31.40 | ▲0.57 | ▲1.85% |
| 24-10-15 | 30.83 | ▲0.58 | ▲1.92% |
| 24-10-14 | 30.25 | ▲0.69 | ▲2.33% |
| 24-10-11 | 29.56 | ▲0.22 | ▲0.75% |
| 24-10-10 | 29.34 | ▲0.23 | ▲0.79% |
| 24-10-09 | 29.11 | ▲0.45 | ▲1.57% |
| 24-10-08 | 28.66 | ▲0.03 | ▲0.1% |
| 24-10-07 | 28.63 | ▼-0.30 | ▼-1.04% |
| 24-10-04 | 28.93 | ▲0.09 | ▲0.31% |
| 24-10-03 | 28.84 | ▼-0.40 | ▼-1.37% |
| 24-10-02 | 29.24 | ▼-0.06 | ▼-0.2% |
| 24-10-01 | 29.30 | ▼-0.18 | ▼-0.61% |
| 24-09-30 | 29.48 | ▲0.20 | ▲0.68% |
| 24-09-27 | 29.28 | ▼-0.23 | ▼-0.78% |
| 24-09-26 | 29.51 | ▼-0.27 | ▼-0.91% |
| 24-09-25 | 29.78 | ▼-0.43 | ▼-1.42% |
| 24-09-24 | 30.21 | ▲0.38 | ▲1.27% |
| 24-09-23 | 29.83 | ▲0.48 | ▲1.64% |
| 24-09-20 | 29.35 | ▼-0.06 | ▼-0.2% |
| 24-09-19 | 29.41 | ▲0.27 | ▲0.93% |
| 24-09-18 | 29.14 | ▲0.17 | ▲0.59% |
| 24-09-17 | 28.97 | ▼-0.53 | ▼-1.8% |
| 24-09-16 | 29.50 | ▲0.07 | ▲0.24% |
| 24-09-13 | 29.43 | ▲0.33 | ▲1.13% |
| 24-09-12 | 29.10 | ▲0.30 | ▲1.04% |
| 24-09-11 | 28.80 | ▲0.07 | ▲0.24% |
| 24-09-10 | 28.73 | ▲0.34 | ▲1.2% |
| 24-09-09 | 28.39 | ▲0.06 | ▲0.21% |
| 24-09-06 | 28.33 | ▲0.04 | ▲0.14% |
| 24-09-05 | 28.29 | ▲0.14 | ▲0.5% |
| 24-09-04 | 28.15 | ▲0.08 | ▲0.29% |
| 24-09-03 | 28.07 | ▼-0.44 | ▼-1.54% |
| 24-08-30 | 28.51 | ▲0.42 | ▲1.5% |
| 24-08-29 | 28.09 | ▼-0.04 | ▼-0.14% |
| 24-08-28 | 28.13 | -0.00 | -0% |
| 24-08-27 | 28.13 | ▲0.13 | ▲0.46% |
| 24-08-26 | 28.00 | ▲0.05 | ▲0.18% |
| 24-08-23 | 27.95 | ▲0.66 | ▲2.42% |
| 24-08-22 | 27.29 | ▼-0.01 | ▼-0.04% |
| 24-08-21 | 27.30 | ▲0.27 | ▲1% |
| 24-08-20 | 27.03 | ▼-0.39 | ▼-1.42% |
| 24-08-19 | 27.42 | ▲0.18 | ▲0.66% |
| 24-08-16 | 27.24 | -0.00 | -0% |
| 24-08-15 | 27.24 | ▲0.22 | ▲0.81% |
| 24-08-14 | 27.02 | ▼-0.03 | ▼-0.11% |
| 24-08-13 | 27.05 | ▲0.42 | ▲1.58% |
| 24-08-12 | 26.63 | ▼-0.62 | ▼-2.28% |
| 24-08-09 | 27.25 | ▲0.04 | ▲0.15% |
| 24-08-08 | 27.21 | ▲0.45 | ▲1.68% |
| 24-08-07 | 26.76 | ▼-0.36 | ▼-1.33% |
| 24-08-06 | 27.12 | ▲0.88 | ▲3.35% |
| 24-08-05 | 26.24 | ▼-0.45 | ▼-1.69% |
| 24-08-02 | 26.69 | ▼-0.50 | ▼-1.84% |
| 24-08-01 | 27.19 | ▼-0.32 | ▼-1.16% |
| 24-07-31 | 27.51 | ▲0.31 | ▲1.14% |
| 24-07-30 | 27.20 | ▼-0.22 | ▼-0.8% |
| 24-07-29 | 27.42 | ▲0.18 | ▲0.66% |
| 24-07-26 | 27.24 | ▲2.06 | ▲8.18% |
| 24-07-25 | 25.18 | ▲0.30 | ▲1.21% |
| 24-07-24 | 24.88 | ▲0.11 | ▲0.44% |
| 24-07-23 | 24.77 | ▲0.26 | ▲1.06% |
| 24-07-22 | 24.51 | ▲0.36 | ▲1.49% |
| 24-07-19 | 24.15 | ▼-0.24 | ▼-0.98% |
| 24-07-18 | 24.39 | ▼-0.54 | ▼-2.17% |
| 24-07-17 | 24.93 | ▼-0.15 | ▼-0.6% |
| 24-07-16 | 25.08 | ▲0.22 | ▲0.88% |
| 24-07-15 | 24.86 | ▲0.36 | ▲1.47% |
| 24-07-12 | 24.50 | ▲0.40 | ▲1.66% |
| 24-07-11 | 24.10 | ▲1.12 | ▲4.87% |
| 24-07-10 | 22.98 | ▲0.07 | ▲0.31% |
| 24-07-09 | 22.91 | ▲0.28 | ▲1.24% |
| 24-07-08 | 22.63 | ▲0.23 | ▲1.03% |
| 24-07-05 | 22.40 | ▼-0.39 | ▼-1.71% |
| 24-07-03 | 22.79 | ▼-0.20 | ▼-0.87% |
| 24-07-02 | 22.99 | ▲0.10 | ▲0.44% |
| 24-07-01 | 22.89 | ▼-0.26 | ▼-1.12% |
| 24-06-28 | 23.15 | ▲0.66 | ▲2.93% |
| 24-06-27 | 22.49 | ▲0.12 | ▲0.54% |
| 24-06-26 | 22.37 | ▼-0.34 | ▼-1.5% |
| 24-06-25 | 22.71 | ▼-0.52 | ▼-2.24% |
| 24-06-24 | 23.23 | ▲0.10 | ▲0.43% |
| 24-06-21 | 23.13 | ▼-0.03 | ▼-0.13% |
| 24-06-20 | 23.16 | ▼-0.14 | ▼-0.6% |
| 24-06-18 | 23.30 | ▲0.40 | ▲1.75% |
| 24-06-17 | 22.90 | ▼-0.19 | ▼-0.82% |
| 24-06-14 | 23.09 | ▲0.19 | ▲0.83% |
| 24-06-13 | 22.90 | ▲0.11 | ▲0.48% |
| 24-06-12 | 22.79 | ▲0.47 | ▲2.11% |
| 24-06-11 | 22.32 | ▼-0.53 | ▼-2.32% |
| 24-06-10 | 22.85 | ▲0.05 | ▲0.22% |
| 24-06-07 | 22.80 | ▼-0.25 | ▼-1.08% |
| 24-06-06 | 23.05 | ▼-0.03 | ▼-0.13% |
| 24-06-05 | 23.08 | ▲0.03 | ▲0.13% |
| 24-06-04 | 23.05 | ▼-0.04 | ▼-0.17% |
| 24-06-03 | 23.09 | ▼-0.04 | ▼-0.17% |
| 24-05-31 | 23.13 | ▲0.46 | ▲2.03% |
| 24-05-30 | 22.67 | ▲0.45 | ▲2.03% |
| 24-05-29 | 22.22 | ▼-0.45 | ▼-1.99% |
| 24-05-28 | 22.67 | ▼-0.24 | ▼-1.05% |
| 24-05-24 | 22.91 | ▲0.06 | ▲0.26% |
| 24-05-23 | 22.85 | ▼-0.73 | ▼-3.1% |
| 24-05-22 | 23.58 | ▼-0.18 | ▼-0.76% |
| 24-05-21 | 23.76 | ▲0.13 | ▲0.55% |
| 24-05-20 | 23.63 | ▼-0.19 | ▼-0.8% |
| 24-05-17 | 23.82 | ▼-0.09 | ▼-0.38% |
| 24-05-16 | 23.91 | ▼-0.14 | ▼-0.58% |
| 24-05-15 | 24.05 | ▼-0.01 | ▼-0.04% |
| 24-05-14 | 24.06 | ▲0.25 | ▲1.05% |
| 24-05-13 | 23.81 | ▲0.19 | ▲0.8% |
| 24-05-10 | 23.62 | ▼-0.14 | ▼-0.59% |
| 24-05-09 | 23.76 | ▲0.11 | ▲0.47% |
| 24-05-08 | 23.65 | ▼-0.07 | ▼-0.3% |
| 24-05-07 | 23.72 | ▼-0.13 | ▼-0.55% |
| 24-05-06 | 23.85 | ▲0.41 | ▲1.75% |
| 24-05-03 | 23.44 | ▼-0.15 | ▼-0.64% |
| 24-05-02 | 23.59 | ▲0.67 | ▲2.92% |
| 24-05-01 | 22.92 | ▼-0.02 | ▼-0.09% |
| 24-04-30 | 22.94 | ▼-0.34 | ▼-1.46% |
| 24-04-29 | 23.28 | ▲0.42 | ▲1.84% |
| 24-04-26 | 22.86 | ▼-0.18 | ▼-0.78% |
| 24-04-25 | 23.04 | ▼-0.08 | ▼-0.35% |
| 24-04-24 | 23.12 | ▲0.42 | ▲1.85% |
| 24-04-23 | 22.70 | ▲0.32 | ▲1.43% |
| 24-04-22 | 22.38 | ▲0.21 | ▲0.95% |
| 24-04-19 | 22.17 | ▲0.13 | ▲0.59% |
| 24-04-18 | 22.04 | ▲0.14 | ▲0.64% |
| 24-04-17 | 21.90 | ▲0.16 | ▲0.74% |
| 24-04-16 | 21.74 | ▼-0.33 | ▼-1.5% |
| 24-04-15 | 22.07 | ▼-0.42 | ▼-1.87% |
| 24-04-12 | 22.49 | ▼-0.32 | ▼-1.4% |
| 24-04-11 | 22.81 | ▲0.31 | ▲1.38% |